Singapore markets open in 50 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,457.70 -805.86 (-1.27%) CMC Crypto 200
1,293.95 -71.17 (-5.21%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240510C00070000 | 2024-05-06 3:30PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 218 | 37.11% |
| GILD240517C00070000 | 2024-05-07 2:59PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.06 | +0.02 | +66.67% | 11 | 5,170 | 24.81% |
| GILD240524C00070000 | 2024-05-07 2:02PM EDT | 2024-05-24 | 0.11 | 0.07 | 0.12 | +0.03 | +37.50% | 40 | 108 | 22.27% |
| GILD240531C00070000 | 2024-05-07 2:37PM EDT | 2024-05-31 | 0.20 | 0.03 | 0.18 | +0.08 | +66.67% | 3 | 37 | 20.80% |
| GILD240607C00070000 | 2024-05-07 3:56PM EDT | 2024-06-07 | 0.28 | 0.13 | 0.32 | +0.07 | +33.33% | 10 | 97 | 21.75% |
| GILD240621C00070000 | 2024-05-07 3:16PM EDT | 2024-06-21 | 0.40 | 0.38 | 0.42 | -0.04 | -9.09% | 91 | 1,759 | 19.83% |
| GILD240719C00070000 | 2024-05-07 3:09PM EDT | 2024-07-19 | 0.78 | 0.62 | 0.70 | +0.06 | +8.33% | 230 | 1,023 | 18.95% |
| GILD240816C00070000 | 2024-05-07 1:28PM EDT | 2024-08-16 | 1.46 | 1.25 | 1.36 | +0.12 | +8.96% | 75 | 3,273 | 21.95% |
| GILD241115C00070000 | 2024-05-07 3:54PM EDT | 2024-11-15 | 2.62 | 1.05 | 2.65 | +0.12 | +4.80% | 16 | 2,562 | 23.33% |
| GILD250117C00070000 | 2024-05-07 3:15PM EDT | 2025-01-17 | 3.54 | 3.00 | 4.40 | +0.29 | +8.92% | 378 | 1,076 | 28.48% |
| GILD250620C00070000 | 2024-05-07 12:54PM EDT | 2025-06-20 | 5.17 | 4.70 | 5.05 | +0.37 | +7.71% | 2 | 639 | 24.86% |
| GILD260116C00070000 | 2024-05-07 11:35AM EDT | 2026-01-16 | 6.81 | 5.55 | 6.75 | +0.61 | +9.84% | 1 | 878 | 25.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD240510P00070000 | 2024-05-07 12:55PM EDT | 2024-05-10 | 4.15 | 4.10 | 6.00 | -0.55 | -11.70% | 2 | 24 | 82.42% |
| GILD240517P00070000 | 2024-05-07 3:18PM EDT | 2024-05-17 | 4.10 | 4.35 | 5.20 | -0.18 | -4.21% | 83 | 1,145 | 50.00% |
| GILD240524P00070000 | 2024-05-03 9:35AM EDT | 2024-05-24 | 5.05 | 2.44 | 5.95 | 0.00 | - | 10 | 3 | 54.54% |
| GILD240531P00070000 | 2024-05-06 3:51PM EDT | 2024-05-31 | 4.36 | 3.00 | 6.05 | 0.00 | - | 76 | 75 | 47.61% |
| GILD240614P00070000 | 2024-05-03 9:52AM EDT | 2024-06-14 | 5.31 | 3.90 | 6.30 | 0.00 | - | 2 | 2 | 41.14% |
| GILD240621P00070000 | 2024-05-07 12:36PM EDT | 2024-06-21 | 4.86 | 3.25 | 6.50 | +0.05 | +1.04% | 10 | 3,620 | 40.19% |
| GILD240719P00070000 | 2024-05-07 2:16PM EDT | 2024-07-19 | 5.05 | 3.95 | 6.70 | -0.66 | -11.56% | 1 | 19 | 33.40% |
| GILD240816P00070000 | 2024-05-06 3:55PM EDT | 2024-08-16 | 5.48 | 5.55 | 6.00 | 0.00 | - | 7 | 692 | 22.80% |
| GILD241115P00070000 | 2024-05-07 2:15PM EDT | 2024-11-15 | 6.57 | 6.60 | 7.15 | -0.56 | -7.85% | 26 | 446 | 23.12% |
| GILD250117P00070000 | 2024-05-07 11:07AM EDT | 2025-01-17 | 7.35 | 6.60 | 8.45 | -0.88 | -10.69% | 10 | 3,024 | 26.22% |
| GILD250620P00070000 | 2024-05-03 1:44PM EDT | 2025-06-20 | 8.60 | 8.65 | 9.50 | -0.97 | -10.14% | 1 | 506 | 24.56% |
| GILD260116P00070000 | 2024-05-07 3:18PM EDT | 2026-01-16 | 10.15 | 9.75 | 11.30 | -0.80 | -7.31% | 163 | 852 | 25.28% |
© 2024 Yahoo. All rights reserved.